8015 豊田通商(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	677	677	672	677	69,000	225.67
1993-12-29	664	683	663	668	82,000	222.67
1993-12-28	647	647	638	644	115,000	214.67
1993-12-27	650	650	625	637	124,000	212.33
1993-12-24	666	674	637	645	207,000	215
1993-12-22	686	686	670	686	250,000	228.67
1993-12-21	693	697	683	697	65,000	232.33
1993-12-20	695	695	670	685	123,000	228.33
1993-12-17	675	690	670	690	106,000	230
1993-12-16	655	660	655	660	44,000	220
1993-12-15	659	669	652	652	32,000	217.33
1993-12-14	660	660	640	642	103,000	214
1993-12-13	651	660	642	650	36,000	216.67
1993-12-10	680	690	660	660	250,000	220
1993-12-09	617	640	617	640	43,000	213.33
1993-12-08	639	639	616	620	140,000	206.67
1993-12-07	630	646	630	646	63,000	215.33
1993-12-06	670	679	640	649	88,000	216.33
1993-12-03	647	670	637	670	56,000	223.33
1993-12-02	646	682	645	650	119,000	216.67
1993-12-01	646	650	646	650	81,000	216.67
1993-11-30	644	644	621	622	107,000	207.33
1993-11-29	643	643	604	614	94,000	204.67
1993-11-26	689	703	643	650	113,000	216.67
1993-11-25	711	719	699	699	126,000	233
1993-11-24	680	710	680	701	234,000	233.67
1993-11-19	740	761	740	760	113,000	253.33
1993-11-18	746	761	745	750	63,000	250
1993-11-17	723	733	723	726	29,000	242
1993-11-16	692	735	692	725	59,000	241.67
1993-11-15	733	733	692	710	104,000	236.67
1993-11-12	720	733	720	729	95,000	243
1993-11-11	734	739	720	720	205,000	240
1993-11-10	716	731	709	721	268,000	240.33
1993-11-09	760	760	709	709	217,000	236.33
1993-11-08	769	770	754	760	80,000	253.33
1993-11-05	779	779	750	779	148,000	259.67
1993-11-04	794	795	780	780	122,000	260
1993-11-02	792	794	790	794	37,000	264.67
1993-11-01	795	795	779	785	76,000	261.67
1993-10-29	780	788	779	788	161,000	262.67
1993-10-28	770	779	770	779	56,000	259.67
1993-10-27	780	780	750	780	101,000	260
1993-10-26	810	811	797	800	160,000	266.67
1993-10-25	810	812	801	810	111,000	270
1993-10-22	805	810	801	810	122,000	270
1993-10-21	810	810	801	801	177,000	267
1993-10-20	805	805	801	802	50,000	267.33
1993-10-19	800	809	800	802	48,000	267.33
1993-10-18	817	817	796	800	67,000	266.67
1993-10-15	813	816	805	807	108,000	269
1993-10-14	820	820	812	820	179,000	273.33
1993-10-13	820	820	813	813	57,000	271
1993-10-12	825	828	811	820	166,000	273.33
1993-10-08	807	807	799	805	73,000	268.33
1993-10-07	806	810	803	805	64,000	268.33
1993-10-06	810	810	800	804	45,000	268
1993-10-05	802	807	800	804	86,000	268
1993-10-04	802	802	787	788	11,000	262.67
1993-10-01	800	804	794	803	106,000	267.67
1993-09-30	810	810	800	800	94,000	266.67
1993-09-29	795	808	795	800	105,000	266.67
1993-09-28	788	808	788	795	36,000	265
1993-09-27	774	778	774	778	81,000	259.33
1993-09-24	794	794	787	794	168,000	264.67
1993-09-22	800	800	777	785	92,000	261.67
1993-09-21	815	820	799	800	216,000	266.67
1993-09-20	811	815	804	807	64,000	269
1993-09-17	800	810	800	810	54,000	270
1993-09-16	820	820	810	820	67,000	273.33
1993-09-14	824	825	818	818	75,000	272.67
1993-09-13	810	825	805	825	123,000	275
1993-09-10	793	810	793	810	167,000	270
1993-09-09	803	812	802	812	57,000	270.67
1993-09-08	800	813	800	813	83,000	271
1993-09-07	806	810	806	810	52,000	270
1993-09-06	822	828	806	806	51,000	268.67
1993-09-03	813	820	798	805	119,000	268.33
1993-09-02	824	824	809	815	134,000	271.67
1993-09-01	828	828	810	825	132,000	275
1993-08-31	830	830	816	829	114,000	276.33
1993-08-30	830	830	820	830	236,000	276.67
1993-08-27	814	835	808	821	773,000	273.67
1993-08-26	806	814	801	808	230,000	269.33
1993-08-25	807	814	806	811	494,000	270.33
1993-08-24	792	808	792	801	433,000	267
1993-08-23	793	793	788	792	164,000	264
1993-08-20	789	792	775	783	146,000	261
1993-08-19	765	782	765	780	151,000	260
1993-08-18	783	783	765	765	214,000	255
1993-08-17	783	790	775	779	211,000	259.67
1993-08-16	765	790	758	785	278,000	261.67
1993-08-13	739	767	738	765	238,000	255
1993-08-12	732	743	732	740	162,000	246.67
1993-08-11	722	731	722	730	190,000	243.33
1993-08-10	729	730	722	722	126,000	240.67
1993-08-09	720	728	718	720	63,000	240
1993-08-06	730	730	719	720	78,000	240
1993-08-05	737	737	730	730	35,000	243.33
1993-08-04	736	740	731	740	89,000	246.67
1993-08-03	745	745	736	740	38,000	246.67
1993-08-02	748	748	735	737	40,000	245.67
1993-07-30	740	746	728	745	89,000	248.33
1993-07-29	737	745	737	745	155,000	248.33
1993-07-28	728	745	728	738	57,000	246
1993-07-27	717	728	710	728	126,000	242.67
1993-07-26	710	718	710	717	81,000	239
1993-07-23	724	724	710	718	107,000	239.33
1993-07-22	736	736	705	734	282,000	244.67
1993-07-21	741	744	737	744	509,000	248
1993-07-20	749	749	741	748	33,000	249.33
1993-07-19	760	760	755	756	175,000	252
1993-07-16	759	770	759	760	133,000	253.33
1993-07-15	770	777	751	755	173,000	251.67
1993-07-14	766	766	765	765	33,000	255
1993-07-13	749	770	749	770	108,000	256.67
1993-07-12	750	750	749	749	118,000	249.67
1993-07-09	755	755	750	750	195,000	250
1993-07-08	752	755	752	755	37,000	251.67
1993-07-07	752	752	751	751	84,000	250.33
1993-07-06	757	758	751	752	48,000	250.67
1993-07-05	770	770	760	760	45,000	253.33
1993-07-02	766	766	764	765	42,000	255
1993-07-01	751	780	751	770	43,000	256.67
1993-06-30	735	750	735	750	54,000	250
1993-06-29	750	750	740	750	94,000	250
1993-06-28	768	780	768	770	62,000	256.67
1993-06-25	765	770	761	767	54,000	255.67
1993-06-24	746	765	746	765	64,000	255
1993-06-23	755	760	750	756	93,000	252
1993-06-22	712	745	712	745	130,000	248.33
1993-06-21	754	754	710	710	127,000	236.67
1993-06-18	764	764	747	760	121,000	253.33
1993-06-17	779	780	752	768	222,000	256
1993-06-16	791	791	746	779	337,000	259.67
1993-06-15	816	818	790	797	416,000	265.67
1993-06-14	810	829	805	828	412,000	276
1993-06-11	799	810	792	810	390,000	270
1993-06-10	788	790	785	789	463,000	263
1993-06-08	785	789	780	788	440,000	262.67
1993-06-07	771	788	771	778	457,000	259.33
1993-06-04	770	775	767	770	211,000	256.67
1993-06-03	745	768	745	757	432,000	252.33
1993-06-02	730	746	730	735	220,000	245
1993-06-01	717	740	716	720	205,000	240
1993-05-31	725	725	716	717	65,000	239
1993-05-28	715	715	705	715	35,000	238.33
1993-05-27	715	715	705	705	152,000	235
1993-05-26	705	715	701	711	111,000	237
1993-05-25	701	704	696	704	176,000	234.67
1993-05-24	705	705	687	691	71,000	230.33
1993-05-21	693	700	685	700	138,000	233.33
1993-05-20	701	701	695	695	133,000	231.67
1993-05-19	704	710	698	700	147,000	233.33
1993-05-18	705	710	700	704	253,000	234.67
1993-05-17	705	706	701	705	152,000	235
1993-05-14	710	719	705	705	204,000	235
1993-05-13	708	717	703	710	367,000	236.67
1993-05-12	714	714	693	708	210,000	236
1993-05-11	712	715	708	708	230,000	236
1993-05-10	699	704	692	698	139,000	232.67
1993-05-07	683	692	683	692	83,000	230.67
1993-05-06	705	705	693	693	246,000	231
1993-04-30	699	710	696	696	226,000	232
1993-04-28	694	701	690	699	399,000	233
1993-04-27	685	690	669	685	634,000	228.33
1993-04-26	667	680	667	680	207,000	226.67
1993-04-23	650	650	646	647	351,000	215.67
1993-04-22	679	679	640	640	433,000	213.33
1993-04-21	671	677	668	668	294,000	222.67
1993-04-20	660	677	660	668	226,000	222.67
1993-04-19	653	664	650	664	139,000	221.33
1993-04-16	670	675	650	650	205,000	216.67
1993-04-15	678	678	650	670	192,000	223.33
1993-04-14	684	687	669	678	377,000	226
1993-04-13	660	685	660	684	343,000	228
1993-04-12	662	670	650	660	338,000	220
1993-04-09	660	680	652	661	992,000	220.33
1993-04-08	637	651	628	650	995,000	216.67
1993-04-07	605	630	604	630	601,000	210
1993-04-06	600	605	583	590	332,000	196.67
1993-04-05	598	604	580	600	564,000	200
1993-04-02	605	610	595	604	256,000	201.33
1993-04-01	555	585	555	585	314,000	195
1993-03-31	593	600	565	565	403,000	188.33
1993-03-30	600	610	595	609	292,000	203
1993-03-29	595	605	595	600	210,000	200
1993-03-26	585	590	571	586	130,000	195.33
1993-03-25	584	594	565	580	242,000	193.33
1993-03-24	585	585	576	584	56,000	194.67
1993-03-23	583	595	575	590	339,000	196.67
1993-03-22	569	585	569	585	120,000	195
1993-03-19	580	590	556	556	183,000	185.33
1993-03-18	562	580	560	571	385,000	190.33
1993-03-17	535	562	535	562	195,000	187.33
1993-03-16	530	538	530	530	165,000	176.67
1993-03-15	513	530	513	530	132,000	176.67
1993-03-12	504	511	504	510	166,000	170
1993-03-11	524	524	506	524	59,000	174.67
1993-03-10	519	524	519	524	75,000	174.67
1993-03-09	521	529	515	529	156,000	176.33
1993-03-08	480	519	480	504	290,000	168
1993-03-05	486	486	480	484	155,000	161.33
1993-03-04	495	497	486	486	74,000	162
1993-03-03	491	507	491	493	45,000	164.33
1993-03-02	508	515	490	500	150,000	166.67
1993-03-01	513	513	508	509	48,000	169.67
1993-02-26	512	518	512	512	31,000	170.67
1993-02-25	529	529	510	511	42,000	170.33
1993-02-24	521	521	511	515	31,000	171.67
1993-02-23	526	526	511	511	80,000	170.33
1993-02-22	527	527	526	526	104,000	175.33
1993-02-19	516	526	515	526	94,000	175.33
1993-02-18	516	524	515	515	59,000	171.67
1993-02-17	530	530	512	515	168,000	171.67
1993-02-16	516	530	515	530	101,000	176.67
1993-02-15	510	512	505	512	44,000	170.67
1993-02-12	530	531	520	520	66,000	173.33
1993-02-10	520	530	520	530	44,000	176.67
1993-02-09	529	534	520	520	33,000	173.33
1993-02-08	535	535	530	535	21,000	178.33
1993-02-05	540	542	535	541	75,000	180.33
1993-02-04	539	539	524	524	61,000	174.67
1993-02-03	530	540	522	522	100,000	174
1993-02-02	529	529	513	529	73,000	176.33
1993-02-01	510	529	508	529	71,000	176.33
1993-01-29	528	532	520	530	79,000	176.67
1993-01-28	504	518	503	518	176,000	172.67
1993-01-27	513	520	506	517	132,000	172.33
1993-01-26	507	513	503	513	105,000	171
1993-01-25	520	520	514	514	119,000	171.33
1993-01-22	529	529	515	520	114,000	173.33
1993-01-21	525	529	520	529	63,000	176.33
1993-01-20	527	535	525	529	100,000	176.33
1993-01-19	535	535	525	535	119,000	178.33
1993-01-18	525	535	525	535	68,000	178.33
1993-01-14	550	550	525	545	141,000	181.67
1993-01-13	561	562	550	550	84,000	183.33
1993-01-12	564	564	560	564	77,000	188
1993-01-11	571	571	561	564	78,000	188
1993-01-08	576	578	576	576	34,000	192
1993-01-07	585	595	570	580	196,000	193.33
1993-01-06	575	589	575	585	102,000	195
1993-01-05	571	585	570	575	30,000	191.67
1993-01-04	572	572	572	572	8,000	190.67

分割・併合履歴： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30